waves3s(WAVES3S)Hoje
$1.728668
1 anos atrás
$0.003443
2 anos atrás
$0.097639
3 anos atrás
$0.325334
4 anos atrás
$0.000497
5 anos atrás
$1.307
waves3s Histórico de preços
(WAVES3S)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $1.941291 | $1.95 | $1.477 | $1.598195 | $18,295.93 |
2025-09-02 | $1.956191 | $2.061 | $1.833 | $1.909816 | $14,813.11 |
2025-09-01 | $1.764589 | $1.987 | $1.741 | $1.961141 | $8,582.946 |
2025-08-31 | $1.8345 | $1.844 | $1.731 | $1.743405 | $12,801.80 |
2025-08-30 | $1.787233 | $1.905 | $1.734 | $1.794778 | $20,167.24 |
2025-08-29 | $1.617343 | $1.818 | $1.541 | $1.773883 | $18,747.33 |
2025-08-28 | $1.480261 | $1.648 | $1.372 | $1.596063 | $17,113.69 |
2025-08-27 | $1.784231 | $1.758 | $1.387 | $1.468866 | $24,332.48 |
2025-08-26 | $1.810197 | $2.039 | $1.59 | $1.749038 | $28,964.74 |
2025-08-25 | $1.531823 | $1.833 | $1.37 | $1.790247 | $11,273.85 |
2025-08-24 | $1.40199 | $1.561 | $1.33 | $1.508265 | $21,047.98 |
2025-08-23 | $1.397466 | $1.408 | $1.018 | $1.380731 | $23,901.40 |
2025-08-22 | $1.348655 | $1.641 | $1.196 | $1.356813 | $17,098.28 |
2025-08-21 | $1.339318 | $1.353 | $0.977 | $1.322842 | $22,366.49 |
2025-08-20 | $1.290652 | $1.428 | $1.016 | $1.301888 | $22,143.43 |
2025-08-19 | $1.340119 | $1.471 | $0.879 | $1.278236 | $35,380.24 |
2025-08-18 | $1.85344 | $2.106 | $1.028 | $1.340108 | $25,312.45 |
2025-08-17 | $2.273222 | $2.288 | $1.754 | $1.838793 | $15,056.50 |
2025-08-16 | $1.866201 | $2.319 | $1.345 | $2.230654 | $29,221.66 |
2025-08-15 | $3.279254 | $3.418 | $1.719 | $1.86638 | $43,894.44 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
waves3s(WAVES3S)
